Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.62	36.76	35.84	36.53	36.53	-0.25%	236,660
Oct 29, 2026	37.05	37.50	36.44	36.62	36.62	-0.14%	256,141
Oct 28, 2026	36.90	37.87	36.30	36.67	36.67	-0.73%	253,565
Oct 27, 2026	37.74	37.87	36.56	36.94	36.94	-0.78%	310,959
Oct 26, 2026	37.33	38.42	37.00	37.23	37.23	-0.59%	250,154
Oct 23, 2026	37.74	38.17	37.11	37.45	37.45	-1.47%	196,681
Oct 22, 2026	37.47	38.47	37.21	38.01	38.01	1.77%	213,888
Oct 21, 2026	38.74	38.77	37.20	37.35	37.35	-3.19%	222,909
Oct 20, 2026	37.12	38.75	37.12	38.58	38.58	4.55%	252,837
Oct 19, 2026	36.81	37.40	36.17	36.90	36.90	0.24%	300,652
Oct 16, 2026	38.03	38.17	36.53	36.81	36.81	-3.21%	239,989
Oct 15, 2026	38.01	39.01	37.63	38.03	38.03	0.82%	260,477
Oct 14, 2026	37.32	38.58	36.93	37.72	37.72	-0.40%	446,091
Oct 13, 2026	38.98	39.87	37.42	37.87	37.87	-1.38%	268,129
Oct 12, 2026	37.72	38.55	36.06	38.40	38.40	2.26%	257,334
Oct 9, 2026	35.87	37.70	35.87	37.55	37.55	4.68%	286,949
Oct 8, 2026	36.81	36.96	35.38	35.87	35.87	-3.42%	351,022
Oct 7, 2026	36.65	37.66	36.65	37.14	37.14	0.38%	664,492
Oct 6, 2026	37.12	37.70	36.78	37.00	37.00	0.52%	224,937
Oct 5, 2026	35.73	37.06	35.73	36.81	36.81	2.59%	389,905
Oct 2, 2026	35.53	36.39	35.11	35.88	35.88	2.78%	310,356
Oct 1, 2026	35.61	35.68	34.71	34.91	34.91	-1.86%	266,794
Sep 30, 2026	35.49	35.97	34.81	35.57	35.57	0.34%	384,929
Sep 29, 2026	35.09	35.66	34.46	35.45	35.45	0.91%	257,282
Sep 28, 2026	36.29	36.83	34.74	35.13	35.13	-3.41%	363,452
Sep 25, 2026	34.46	36.41	34.11	36.37	36.37	5.60%	333,120
Sep 24, 2026	34.32	34.54	33.54	34.44	34.44	0.29%	389,721
Sep 23, 2026	33.08	34.46	32.22	34.34	34.34	-2.19%	405,133
Sep 22, 2026	34.11	35.52	33.40	35.11	35.11	4.65%	409,415
Sep 21, 2026	34.40	34.44	32.22	33.55	33.55	-2.36%	603,253
Sep 18, 2026	33.87	35.22	33.14	34.36	34.36	0.17%	1,437,230
Sep 17, 2026	37.96	38.16	34.17	34.30	34.30	-9.02%	1,051,450
Sep 16, 2026	38.35	39.52	37.60	37.70	37.70	-1.69%	263,337
Sep 15, 2026	39.70	39.70	38.00	38.35	38.35	-3.16%	313,691
Sep 14, 2026	38.21	39.95	38.21	39.60	39.60	4.27%	321,264
Sep 11, 2026	38.45	38.88	37.59	37.98	37.98	-0.13%	191,693
Sep 10, 2026	38.06	39.40	37.48	38.03	38.03	-0.08%	264,192
Sep 9, 2026	37.87	38.20	36.66	38.06	38.06	-0.10%	196,926
Sep 8, 2026	38.20	38.28	37.24	38.10	38.10	-0.96%	304,589
Sep 4, 2026	37.65	39.24	37.22	38.47	38.47	1.69%	241,612
Sep 3, 2026	38.80	38.95	37.53	37.83	37.83	-1.92%	380,273
Sep 2, 2026	38.71	39.24	38.44	38.57	38.57	-0.08%	305,121
Sep 1, 2026	38.04	39.39	37.69	38.60	38.60	1.29%	284,403
Aug 31, 2026	37.63	38.61	37.51	38.11	38.11	0.40%	235,224
Aug 28, 2026	38.46	38.68	37.66	37.96	37.96	-1.17%	368,695
Aug 27, 2026	38.27	38.59	37.53	38.41	38.41	-0.52%	280,934
Aug 26, 2026	37.64	39.36	37.07	38.61	38.61	2.66%	281,127
Aug 25, 2026	38.11	38.11	36.60	37.61	37.61	-1.31%	362,720
Aug 24, 2026	39.18	39.86	37.90	38.11	38.11	-3.15%	371,359
Aug 21, 2026	38.90	39.44	38.43	39.35	39.35	1.57%	395,105